Morningstar Inc (NQ: MORN )

313.88 USD -0.33 (-0.11%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 194.22 195.57 186.96 190.38 88,700 -5.37(-2.74%)
Oct 29, 2020 180.36 201.68 180.36 195.75 398,362 +16.98(+9.50%)
Oct 28, 2020 182.22 182.22 176.75 178.77 291,362 -4.42(-2.41%)
Oct 27, 2020 179.21 184.68 179.21 183.19 74,739 +0.50(+0.27%)
Oct 26, 2020 183.54 183.65 181.46 182.69 45,854 -1.87(-1.01%)
Oct 23, 2020 183.83 185.15 183.60 184.56 51,300 +0.56(+0.30%)
Oct 22, 2020 184.70 185.27 183.00 184.00 74,187 -0.28(-0.15%)
Oct 21, 2020 184.70 188.70 183.77 184.28 99,034 +0.43(+0.23%)
Oct 20, 2020 182.05 185.65 181.36 183.85 105,628 +1.63(+0.89%)
Oct 19, 2020 185.48 186.88 181.77 182.22 44,135 -2.22(-1.20%)
Oct 16, 2020 182.46 185.10 182.03 184.44 62,200 +2.26(+1.24%)
Oct 15, 2020 181.72 183.69 181.01 182.18 53,177 -0.24(-0.13%)
Oct 14, 2020 184.52 184.90 180.99 182.42 86,539 -1.98(-1.07%)
Oct 13, 2020 182.85 184.93 182.85 184.40 61,778 +1.55(+0.85%)
Oct 12, 2020 181.87 184.57 181.29 182.85 84,838 +2.55(+1.41%)
Oct 09, 2020 178.26 182.09 177.54 180.30 82,200 +1.92(+1.08%)
Oct 08, 2020 171.20 178.60 171.16 178.38 132,624 +8.38(+4.93%)
Oct 07, 2020 165.83 170.11 165.63 170.00 123,308 +4.21(+2.54%)
Oct 06, 2020 163.59 166.46 163.46 165.79 97,474 +2.02(+1.23%)
Oct 05, 2020 164.99 164.99 161.53 163.77 143,938 -0.24(-0.15%)
Oct 02, 2020 162.12 164.80 161.36 164.01 149,100 +0.82(+0.50%)
Oct 01, 2020 161.28 163.58 159.23 163.19 150,573 +2.58(+1.61%)
Sep 30, 2020 159.83 161.51 158.47 160.61 102,045 +1.31(+0.82%)
Sep 29, 2020 159.33 160.88 157.96 159.30 76,305 +0.69(+0.44%)
Sep 28, 2020 157.43 159.40 157.10 158.61 98,616 +2.52(+1.61%)
Sep 25, 2020 152.07 156.61 151.53 156.09 102,200 +3.09(+2.02%)
Sep 24, 2020 153.57 154.29 151.92 153.00 219,871 -0.58(-0.38%)
Sep 23, 2020 154.63 157.69 153.34 153.58 82,129 -1.23(-0.79%)
Sep 22, 2020 154.70 156.00 153.75 154.81 106,646 +0.24(+0.16%)
Sep 21, 2020 154.88 157.43 153.40 154.57 186,638 -1.77(-1.13%)
Sep 18, 2020 159.00 161.99 156.06 156.34 163,100 -1.63(-1.03%)
Sep 17, 2020 157.35 160.14 157.35 157.97 65,441 -1.23(-0.77%)
Sep 16, 2020 160.41 164.15 158.96 159.20 92,430 -1.89(-1.17%)
Sep 15, 2020 159.73 162.82 159.21 161.09 67,721 +1.68(+1.05%)
Sep 14, 2020 157.48 159.69 156.59 159.41 86,983 +2.22(+1.41%)
Sep 11, 2020 157.85 159.51 156.49 157.19 82,800 -0.98(-0.62%)
Sep 10, 2020 158.82 161.08 157.88 158.17 74,050 -1.32(-0.83%)
Sep 09, 2020 156.86 160.89 155.79 159.49 66,658 +4.46(+2.88%)
Sep 08, 2020 155.00 157.13 153.83 155.03 97,548 -2.55(-1.62%)
Sep 04, 2020 160.74 160.74 155.45 157.58 77,100 -2.12(-1.33%)
Sep 03, 2020 164.12 164.73 159.14 159.70 81,613 -4.20(-2.56%)
Sep 02, 2020 163.26 164.57 159.75 163.90 105,998 -1.06(-0.64%)
Sep 01, 2020 160.79 166.63 159.74 164.96 159,166 +4.81(+3.00%)
Aug 31, 2020 161.56 161.90 159.95 160.15 79,665 -1.60(-0.99%)
Aug 28, 2020 162.23 162.61 160.71 161.75 50,600 -0.64(-0.39%)
Aug 27, 2020 161.95 163.85 161.74 162.39 73,174 +0.46(+0.28%)
Aug 26, 2020 159.41 162.47 158.23 161.93 68,859 +3.01(+1.89%)
Aug 25, 2020 156.44 159.24 155.98 158.92 61,947 +2.20(+1.40%)
Aug 24, 2020 156.79 158.11 155.69 156.72 53,591 -0.24(-0.15%)
Aug 21, 2020 157.24 158.06 155.41 156.96 67,500 +0.19(+0.12%)
Aug 20, 2020 157.19 159.45 155.76 156.77 104,076 -1.32(-0.83%)
Aug 19, 2020 157.50 158.66 156.01 158.09 70,385 +1.08(+0.69%)
Aug 18, 2020 156.55 158.31 156.06 157.01 80,107 -0.13(-0.08%)
Aug 17, 2020 158.12 158.86 156.59 157.14 59,365 -0.17(-0.11%)
Aug 14, 2020 157.55 158.95 156.51 157.31 67,100 -0.88(-0.56%)
Aug 13, 2020 159.14 160.15 157.52 158.19 56,269 -0.43(-0.27%)
Aug 12, 2020 159.91 160.90 157.88 158.62 47,386 -0.03(-0.02%)
Aug 11, 2020 159.21 161.22 158.13 158.65 69,971 +0.09(+0.06%)
Aug 10, 2020 160.60 160.60 158.13 158.56 43,769 -2.01(-1.25%)
Aug 07, 2020 162.36 163.24 159.78 160.57 63,800 -2.42(-1.48%)
Aug 06, 2020 162.16 163.00 161.00 162.99 65,683 +0.92(+0.57%)
Aug 05, 2020 164.02 164.39 161.28 162.07 114,294 -1.93(-1.18%)
Aug 04, 2020 165.25 166.00 163.59 164.00 87,793 -2.21(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.